中伟新材 sz.300919
54.99
+0.88%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 47.63 | 49.49 | 46.60 | 46.77 | -2.87% | 7.81 | 1.79% |
| 2026-03-20 | 48.75 | 50.37 | 48.15 | 48.15 | +0.63% | 6.95 | 1.55% |
| 2026-03-19 | 48.84 | 48.89 | 47.33 | 47.85 | -3.92% | 5.62 | 1.28% |
| 2026-03-18 | 50.98 | 51.50 | 48.97 | 49.80 | -1.48% | 5.13 | 1.13% |
| 2026-03-17 | 52.73 | 53.60 | 50.50 | 50.55 | -4.13% | 5.34 | 1.13% |
| 2026-03-16 | 53.86 | 54.10 | 51.66 | 52.73 | -2.37% | 6.04 | 1.26% |
| 2026-03-13 | 53.55 | 55.99 | 53.33 | 54.01 | +0.86% | 9.31 | 1.86% |
| 2026-03-12 | 53.78 | 54.10 | 52.50 | 53.55 | -0.37% | 6.50 | 1.34% |
| 2026-03-11 | 52.31 | 54.39 | 52.00 | 53.75 | +2.19% | 8.56 | 1.75% |
| 2026-03-10 | 53.20 | 54.10 | 52.26 | 52.60 | +0.77% | 7.11 | 1.47% |
| 2026-03-09 | 50.11 | 52.24 | 48.50 | 52.20 | +1.30% | 8.17 | 1.78% |
| 2026-03-06 | 52.00 | 52.26 | 51.23 | 51.53 | -1.66% | 5.65 | 1.20% |
| 2026-03-05 | 53.53 | 53.60 | 51.88 | 52.40 | -0.68% | 5.80 | 1.21% |
| 2026-03-04 | 52.52 | 53.75 | 51.80 | 52.76 | -0.42% | 7.03 | 1.46% |
| 2026-03-03 | 55.60 | 56.60 | 52.80 | 52.98 | -5.58% | 10.00 | 2.04% |
| 2026-03-02 | 56.90 | 57.00 | 54.68 | 56.11 | -2.23% | 10.02 | 1.97% |
| 2026-02-27 | 56.00 | 58.26 | 55.81 | 57.39 | +1.86% | 9.05 | 1.74% |
| 2026-02-26 | 57.42 | 59.27 | 56.12 | 56.34 | -1.35% | 13.38 | 2.55% |
| 2026-02-25 | 55.00 | 57.50 | 54.21 | 57.11 | +5.76% | 12.49 | 2.43% |
| 2026-02-24 | 55.36 | 56.14 | 53.95 | 54.00 | -1.48% | 8.33 | 1.67% |